Emperor Energy Limited (EMP.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:50PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,208 |
| 29 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 84,372 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,301 |
| 24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 175,000 |
| 23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,161,880 |
| 22 Apr 2024 | 0.0140 | 0.0170 | 0.0120 | 0.0120 | 0.0120 | 4,340,560 |
| 19 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 423,710 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 109,900 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 227,000 |
| 11 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 179,500 |
| 10 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,112,781 |
| 09 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 462,244 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 126,179 |
| 04 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 14,649 |
| 03 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 60,000 |
| 02 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 194,281 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 130,743 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 325,649 |
| 22 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 107,861 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,798 |
| 15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 87,800 |
| 14 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 199,077 |
| 13 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 192,177 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 78,700 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,665 |
| 01 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 200,087 |
| 29 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 292,640 |
| 28 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 220,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 357,228 |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 33,428 |
| 21 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,262 |
| 20 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,158 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| 13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 253,200 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 483,540 |
| 07 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,660 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 70,000 |
| 01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 145,800 |
| 31 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
| 19 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 142,500 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 945,400 |
| 12 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 59,714 |
| 11 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 423,600 |
| 10 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 71,570 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 63,528 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,272 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 28 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,800 |
| 27 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 51,600 |
| 22 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 271,800 |
| 21 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 118,700 |
| 20 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 336,660 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 101,000 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.